Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investment Brokerage - National Sector (CIX: MSECTOR420 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 1728 1732 1696 1715 0 -16.56(-0.96%)
May 28, 2015 1724 1735 1716 1732 0 +1.86(+0.11%)
May 27, 2015 1713 1734 1704 1730 0 +28.11(+1.65%)
May 26, 2015 1706 1716 1695 1702 0 -22.19(-1.29%)
May 22, 2015 1724 1724 1724 1724 0 +4.49(+0.26%)
May 21, 2015 1718 1734 1711 1720 0 -4.39(-0.25%)
May 20, 2015 1730 1740 1715 1724 0 -10.19(-0.59%)
May 19, 2015 1739 1760 1727 1734 0 +10.78(+0.63%)
May 18, 2015 1697 1727 1694 1723 0 +27.43(+1.62%)
May 15, 2015 1696 1715 1685 1696 0 -13.97(-0.82%)
May 14, 2015 1706 1716 1692 1710 0 +7.10(+0.42%)
May 13, 2015 1707 1714 1693 1703 0 +0.12(+0.01%)
May 12, 2015 1708 1715 1690 1703 0 -21.10(-1.22%)
May 11, 2015 1704 1734 1699 1724 0 +25.80(+1.52%)
May 08, 2015 1694 1707 1685 1698 0 +15.68(+0.93%)
May 07, 2015 1673 1689 1667 1682 0 +7.62(+0.45%)
May 06, 2015 1694 1703 1652 1675 0 -9.95(-0.59%)
May 05, 2015 1693 1713 1679 1685 0 -15.69(-0.92%)
May 04, 2015 1680 1706 1674 1700 0 +23.49(+1.40%)
May 01, 2015 1678 1688 1666 1677 0 +7.90(+0.47%)
Apr 30, 2015 1684 1701 1663 1669 0 -20.64(-1.22%)
Apr 29, 2015 1678 1701 1665 1690 0 +6.93(+0.41%)
Apr 28, 2015 1669 1687 1661 1683 0 +14.99(+0.90%)
Apr 27, 2015 1675 1690 1665 1668 0 -2.94(-0.18%)
Apr 24, 2015 1680 1685 1662 1671 0 -2.48(-0.15%)
Apr 23, 2015 1670 1682 1658 1673 0 +12.40(+0.75%)
Apr 22, 2015 1640 1670 1628 1661 0 +32.20(+1.98%)
Apr 21, 2015 1629 1641 1616 1629 0 -3.39(-0.21%)
Apr 20, 2015 1636 1646 1625 1632 0 -3.45(-0.21%)
Apr 17, 2015 1639 1643 1623 1635 0 -12.65(-0.77%)
Apr 16, 2015 1643 1655 1634 1648 0 +3.34(+0.20%)
Apr 15, 2015 1636 1660 1623 1645 0 +2.84(+0.17%)
Apr 14, 2015 1649 1656 1628 1642 0 -13.90(-0.84%)
Apr 13, 2015 1647 1662 1642 1656 0 +5.89(+0.36%)
Apr 10, 2015 1644 1655 1639 1650 0 +4.12(+0.25%)
Apr 09, 2015 1629 1651 1621 1646 0 +11.52(+0.70%)
Apr 08, 2015 1621 1638 1614 1634 0 +18.38(+1.14%)
Apr 07, 2015 1623 1631 1613 1616 0 -10.37(-0.64%)
Apr 06, 2015 1609 1634 1594 1626 0 -0.31(-0.02%)
Apr 02, 2015 1627 1627 1627 1627 0 +9.30(+0.58%)
Apr 01, 2015 1624 1631 1601 1617 0 -10.70(-0.66%)
Mar 31, 2015 1621 1637 1613 1628 0 -7.69(-0.47%)
Mar 30, 2015 1631 1646 1627 1636 0 +10.24(+0.63%)
Mar 27, 2015 1614 1627 1600 1625 0 +8.41(+0.52%)
Mar 26, 2015 1606 1627 1589 1617 0 +10.04(+0.62%)
Mar 25, 2015 1635 1636 1605 1607 0 -27.13(-1.66%)
Mar 24, 2015 1634 1643 1626 1634 0 -4.23(-0.26%)
Mar 23, 2015 1640 1651 1633 1638 0 -2.83(-0.17%)
Mar 20, 2015 1610 1647 1607 1641 0 +28.18(+1.75%)
Mar 19, 2015 1623 1630 1594 1613 0 -14.24(-0.88%)
Mar 18, 2015 1649 1668 1613 1627 0 -24.88(-1.51%)
Mar 17, 2015 1644 1661 1639 1652 0 +1.51(+0.09%)
Mar 16, 2015 1646 1657 1637 1651 0 +14.89(+0.91%)
Mar 13, 2015 1642 1649 1621 1636 0 -18.11(-1.10%)
Mar 12, 2015 1640 1657 1624 1654 0 +25.53(+1.57%)
Mar 11, 2015 1616 1638 1610 1628 0 +15.34(+0.95%)
Mar 10, 2015 1619 1635 1607 1613 0 -27.99(-1.71%)
Mar 09, 2015 1641 1651 1629 1641 0 +0.85(+0.05%)
Mar 06, 2015 1631 1673 1622 1640 0 +27.06(+1.68%)
Mar 05, 2015 1607 1620 1594 1613 0 +4.96(+0.31%)
Mar 04, 2015 1608 1618 1594 1608 0 -6.50(-0.40%)
Mar 03, 2015 1616 1616 1612 1615 0 -14.04(-0.86%)
Mar 02, 2015 1600 1633 1596 1629 0 +22.29(+1.39%)
Feb 27, 2015 1620 1627 1604 1606 0 -15.65(-0.96%)
Feb 26, 2015 1621 1626 1613 1622 0 +8.35(+0.52%)
Feb 25, 2015 1612 1622 1604 1614 0 -4.51(-0.28%)
Feb 24, 2015 1603 1629 1600 1618 0 +16.71(+1.04%)
Feb 23, 2015 1601 1605 1587 1601 0 -10.68(-0.66%)
Feb 20, 2015 1592 1615 1578 1612 0 +17.29(+1.08%)
Feb 19, 2015 1584 1603 1578 1595 0 +17.59(+1.12%)
Feb 18, 2015 1585 1598 1565 1577 0 -9.11(-0.57%)
Feb 17, 2015 1574 1591 1564 1586 0 +18.18(+1.16%)
Feb 13, 2015 1568 1568 1568 1568 0 -11.54(-0.73%)
Feb 12, 2015 1562 1585 1553 1580 0 +25.30(+1.63%)
Feb 11, 2015 1549 1560 1539 1554 0 +0.09(+0.01%)
Feb 10, 2015 1546 1562 1537 1554 0 +22.49(+1.47%)
Feb 09, 2015 1535 1548 1526 1532 0 -17.14(-1.11%)
Feb 06, 2015 1534 1572 1527 1549 0 +37.49(+2.48%)
Feb 05, 2015 1500 1521 1497 1511 0 +15.84(+1.06%)
Feb 04, 2015 1485 1510 1481 1496 0 +7.26(+0.49%)
Feb 03, 2015 1452 1492 1449 1488 0 +39.32(+2.71%)
Feb 02, 2015 1434 1451 1418 1449 0 +22.13(+1.55%)
Jan 30, 2015 1430 1447 1420 1427 0 -23.88(-1.65%)
Jan 29, 2015 1437 1459 1429 1451 0 +26.90(+1.89%)
Jan 28, 2015 1464 1469 1422 1424 0 -30.74(-2.11%)
Jan 27, 2015 1457 1467 1441 1455 0 -23.66(-1.60%)
Jan 26, 2015 1462 1481 1454 1478 0 +11.53(+0.79%)
Jan 23, 2015 1487 1491 1463 1467 0 -14.91(-1.01%)
Jan 22, 2015 1476 1489 1424 1482 0 +33.50(+2.31%)
Jan 21, 2015 1434 1460 1420 1448 0 +0.38(+0.03%)
Jan 20, 2015 1453 1460 1426 1448 0 +1.17(+0.08%)
Jan 16, 2015 1439 1451 1400 1447 0 +7.72(+0.54%)
Jan 15, 2015 1439 1443 1413 1439 0 -24.79(-1.69%)
Jan 14, 2015 1466 1473 1441 1464 0 -31.84(-2.13%)
Jan 13, 2015 1496 1496 1496 1496 0 +6.49(+0.44%)
Jan 12, 2015 1498 1504 1474 1489 0 -7.42(-0.50%)
Jan 09, 2015 1532 1535 1493 1496 0 -40.86(-2.66%)
Jan 08, 2015 1527 1542 1521 1537 0 +26.68(+1.77%)
Jan 07, 2015 1507 1518 1494 1511 0 +22.45(+1.51%)
Jan 06, 2015 1529 1533 1477 1488 0 -38.22(-2.50%)
Jan 05, 2015 1555 1558 1521 1526 0 -42.08(-2.68%)
Jan 02, 2015 1581 1590 1551 1568 0 -2.49(-0.16%)
Dec 31, 2014 1571 1571 1571 1571 0 -8.10(-0.51%)
Dec 30, 2014 1581 1587 1572 1579 0 -15.33(-0.96%)
Dec 29, 2014 1592 1607 1585 1594 0 -5.86(-0.37%)
Dec 26, 2014 1611 1615 1597 1600 0 -4.05(-0.25%)
Dec 24, 2014 1604 1604 1604 1604 0 -4.50(-0.28%)
Dec 23, 2014 1595 1618 1591 1609 0 +21.94(+1.38%)
Dec 22, 2014 1585 1596 1578 1587 0 +1.92(+0.12%)
Dec 19, 2014 1588 1597 1576 1585 0 +4.38(+0.28%)
Dec 18, 2014 1573 1586 1561 1581 0 +30.72(+1.98%)
Dec 17, 2014 1519 1557 1512 1550 0 +40.44(+2.68%)
Dec 16, 2014 1509 1536 1509 1509 0 -13.30(-0.87%)
Dec 15, 2014 1542 1552 1511 1523 0 -12.92(-0.84%)
Dec 12, 2014 1558 1571 1533 1536 0 -41.44(-2.63%)
Dec 11, 2014 1581 1602 1570 1577 0 +7.66(+0.49%)
Dec 10, 2014 1595 1603 1566 1569 0 -30.66(-1.92%)
Dec 09, 2014 1579 1611 1563 1600 0 -3.01(-0.19%)
Dec 08, 2014 1602 1621 1590 1603 0 -3.94(-0.25%)
Dec 05, 2014 1591 1615 1587 1607 0 +36.00(+2.29%)
Dec 04, 2014 1565 1577 1556 1571 0 +2.76(+0.18%)
Dec 03, 2014 1536 1573 1534 1568 0 +31.16(+2.03%)
Dec 02, 2014 1522 1542 1518 1537 0 +22.10(+1.46%)
Dec 01, 2014 1528 1532 1498 1515 0 -19.08(-1.24%)
Nov 28, 2014 1534 1541 1529 1534 0 +0.38(+0.02%)
Nov 26, 2014 1534 1534 1534 1534 0 -3.97(-0.26%)
Nov 25, 2014 1544 1546 1532 1538 0 -4.15(-0.27%)
Nov 24, 2014 1537 1548 1530 1542 0 +8.20(+0.53%)
Nov 21, 2014 1550 1554 1530 1534 0 +2.19(+0.14%)
Nov 20, 2014 1528 1538 1517 1531 0 -16.44(-1.06%)
Nov 19, 2014 1553 1557 1536 1548 0 -0.65(-0.04%)
Nov 18, 2014 1544 1561 1539 1549 0 +3.49(+0.23%)
Nov 17, 2014 1546 1557 1537 1545 0 -17.23(-1.10%)
Nov 14, 2014 1562 1573 1556 1562 0 -2.72(-0.17%)
Nov 13, 2014 1568 1574 1556 1565 0 -0.05(-0.00%)
Nov 12, 2014 1560 1573 1557 1565 0 -5.71(-0.36%)
Nov 11, 2014 1567 1579 1562 1571 0 +2.23(+0.14%)
Nov 10, 2014 1555 1572 1551 1569 0 +19.40(+1.25%)
Nov 07, 2014 1560 1564 1536 1549 0 -18.11(-1.16%)
Nov 06, 2014 1558 1571 1547 1567 0 +1.90(+0.12%)
Nov 05, 2014 1562 1571 1550 1565 0 +7.93(+0.51%)
Nov 04, 2014 1542 1563 1539 1557 0 +5.61(+0.36%)
Nov 03, 2014 1556 1575 1539 1552 0 -0.40(-0.03%)
Oct 31, 2014 1531 1560 1525 1552 0 +65.36(+4.40%)
Oct 30, 2014 1478 1493 1473 1487 0 +21.25(+1.45%)
Oct 28, 2014 1457 1474 1442 1466 0 +44.37(+3.12%)
Oct 27, 2014 1426 1431 1414 1421 0 -8.74(-0.61%)
Oct 24, 2014 1422 1435 1414 1430 0 +4.79(+0.34%)
Oct 23, 2014 1423 1435 1413 1425 0 +5.07(+0.36%)
Oct 21, 2014 1401 1424 1392 1420 0 +29.77(+2.14%)
Oct 20, 2014 1386 1397 1374 1390 0 +8.32(+0.60%)
Oct 17, 2014 1382 1388 1372 1382 0 +12.83(+0.94%)
Oct 16, 2014 1324 1384 1320 1369 0 +7.69(+0.56%)
Oct 15, 2014 1334 1371 1296 1361 0 -6.89(-0.50%)
Oct 14, 2014 1364 1390 1353 1368 0 -0.18(-0.01%)
Oct 13, 2014 1369 1370 1366 1369 0 -37.55(-2.67%)
Oct 10, 2014 1438 1449 1404 1406 0 -33.73(-2.34%)
Oct 09, 2014 1487 1491 1437 1440 0 -54.36(-3.64%)
Oct 08, 2014 1481 1497 1464 1494 0 +18.67(+1.27%)
Oct 07, 2014 1506 1512 1474 1476 0 -40.99(-2.70%)
Oct 06, 2014 1525 1530 1505 1516 0 -2.34(-0.15%)
Oct 03, 2014 1513 1528 1509 1519 0 +19.12(+1.27%)
Oct 02, 2014 1492 1505 1478 1500 0 +7.25(+0.49%)
Oct 01, 2014 1510 1514 1486 1492 0 -28.24(-1.86%)
Sep 30, 2014 1534 1543 1514 1521 0 -13.63(-0.89%)
Sep 29, 2014 1528 1543 1518 1534 0 -16.89(-1.09%)
Sep 26, 2014 1538 1556 1532 1551 0 +18.18(+1.19%)
Sep 25, 2014 1553 1557 1524 1533 0 -38.73(-2.46%)
Sep 19, 2014 1594 1597 1566 1572 0 -18.39(-1.16%)
Sep 18, 2014 1577 1600 1573 1590 0 +18.56(+1.18%)
Sep 17, 2014 1553 1581 1542 1572 0 +15.07(+0.97%)
Sep 16, 2014 1546 1563 1540 1557 0 +9.03(+0.58%)
Sep 15, 2014 1554 1557 1538 1548 0 -8.23(-0.53%)
Sep 12, 2014 1550 1567 1543 1556 0 +6.43(+0.42%)
Sep 11, 2014 1544 1555 1537 1549 0 -2.72(-0.18%)
Sep 10, 2014 1536 1555 1531 1552 0 +24.25(+1.59%)
Sep 09, 2014 1530 1540 1521 1528 0 -10.49(-0.68%)
Sep 08, 2014 1527 1546 1523 1538 0 +6.57(+0.43%)
Sep 05, 2014 1524 1534 1512 1532 0 +0.01(+0.00%)
Sep 04, 2014 1532 1545 1522 1532 0 +0.87(+0.06%)
Sep 03, 2014 1554 1558 1525 1531 0 -15.99(-1.03%)
Sep 02, 2014 1547 1554 1535 1547 0 +14.70(+0.96%)
Aug 29, 2014 1532 1532 1532 0 +6.69(+0.44%)
Aug 28, 2014 1527 1533 1515 1525 0 -7.46(-0.49%)
Aug 27, 2014 1549 1550 1527 1533 0 -11.66(-0.75%)
Aug 26, 2014 1545 1554 1539 1545 0 -0.68(-0.04%)
Aug 25, 2014 1537 1556 1534 1545 0 +16.38(+1.07%)
Aug 22, 2014 1523 1539 1515 1529 0 +0.27(+0.02%)
Aug 21, 2014 1521 1534 1512 1529 0 +21.95(+1.46%)
Aug 20, 2014 1490 1512 1484 1507 0 +11.79(+0.79%)
Aug 19, 2014 1502 1503 1490 1495 0 -5.30(-0.35%)
Aug 18, 2014 1493 1504 1487 1500 0 +14.82(+1.00%)
Aug 15, 2014 1500 1502 1471 1485 0 -10.28(-0.69%)
Aug 14, 2014 1499 1506 1489 1496 0 +0.27(+0.02%)
Aug 13, 2014 1493 1508 1487 1495 0 +9.70(+0.65%)
Aug 12, 2014 1493 1498 1480 1486 0 -10.75(-0.72%)
Aug 11, 2014 1494 1505 1487 1496 0 +10.17(+0.68%)
Aug 08, 2014 1467 1488 1459 1486 0 +21.45(+1.46%)
Aug 07, 2014 1493 1495 1461 1465 0 -16.75(-1.13%)
Aug 06, 2014 1466 1493 1464 1482 0 +2.74(+0.19%)
Aug 05, 2014 1483 1497 1472 1479 0 -13.23(-0.89%)
Aug 04, 2014 1493 1498 1472 1492 0 +6.94(+0.47%)
Aug 01, 2014 1495 1502 1472 1485 0 -7.24(-0.49%)
Jul 31, 2014 1506 1518 1489 1492 0 +8.38(+0.56%)
Jul 23, 2014 1475 1488 1467 1484 0 +8.66(+0.59%)
Jul 22, 2014 1478 1489 1471 1475 0 -7.20(-0.49%)
Jul 21, 2014 1479 1488 1468 1482 0 -3.90(-0.26%)
Jul 18, 2014 1465 1489 1459 1486 0 +28.68(+1.97%)
Jul 17, 2014 1471 1475 1449 1458 0 -24.61(-1.66%)
Jul 16, 2014 1486 1497 1467 1482 0 +3.04(+0.21%)
Jul 15, 2014 1485 1496 1468 1479 0 -8.25(-0.55%)
Jul 14, 2014 1486 1499 1482 1487 0 +15.59(+1.06%)
Jul 11, 2014 1462 1476 1456 1472 0 +5.13(+0.35%)
Jul 10, 2014 1451 1476 1444 1467 0 -28.56(-1.91%)
Jul 09, 2014 1501 1507 1482 1495 0 -9.84(-0.65%)
Jul 08, 2014 1527 1530 1493 1505 0 -35.61(-2.31%)
Jul 07, 2014 1549 1555 1529 1541 0 -8.66(-0.56%)
Jul 03, 2014 1549 1549 1549 0 +24.96(+1.64%)
Jul 02, 2014 1519 1539 1515 1524 0 -0.60(-0.04%)
Jul 01, 2014 1514 1535 1511 1525 0 +19.73(+1.31%)
Jun 30, 2014 1508 1520 1499 1505 0 -2.81(-0.19%)
Jun 27, 2014 1499 1515 1495 1508 0 +2.82(+0.19%)
Jun 26, 2014 1511 1514 1489 1505 0 -10.16(-0.67%)
Jun 25, 2014 1496 1519 1492 1516 0 +11.11(+0.74%)
Jun 24, 2014 1519 1530 1501 1504 0 -17.70(-1.16%)
Jun 23, 2014 1527 1532 1513 1522 0 -15.78(-1.03%)
Jun 20, 2014 1532 1541 1526 1538 0 +15.08(+0.99%)
Jun 19, 2014 1524 1531 1503 1523 0 +3.64(+0.24%)
Jun 18, 2014 1518 1527 1501 1519 0 +6.89(+0.46%)
Jun 17, 2014 1452 1522 1451 1512 0 +48.54(+3.32%)
Jun 16, 2014 1460 1469 1430 1464 0 -1.26(-0.09%)
Jun 13, 2014 1455 1471 1450 1465 0 +19.33(+1.34%)
Jun 12, 2014 1458 1464 1441 1446 0 -0.47(-0.03%)
Jun 11, 2014 1448 1452 1433 1446 0 -6.54(-0.45%)
Jun 10, 2014 1464 1466 1448 1453 0 -9.45(-0.65%)
Jun 06, 2014 1450 1466 1445 1462 0 +15.36(+1.06%)
Jun 05, 2014 1436 1451 1423 1447 0 +15.41(+1.08%)
Jun 04, 2014 1425 1436 1414 1431 0 +5.14(+0.36%)
Jun 03, 2014 1427 1436 1416 1426 0 -8.92(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.